COP - ConocoPhillips
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP230609C00070000 | 2023-06-01 10:49AM EDT | 70.00 | 29.90 | 32.15 | 32.80 | +29.90 | - | - | 10 | 146.09% |
| COP230609C00085000 | 2023-06-02 2:52PM EDT | 85.00 | 17.89 | 17.25 | 17.85 | +17.89 | - | 10 | 15 | 86.43% |
| COP230609C00090000 | 2023-05-15 9:31AM EDT | 90.00 | 10.40 | 12.30 | 12.90 | 0.00 | - | 19 | 19 | 67.38% |
| COP230609C00091000 | 2023-05-30 10:05AM EDT | 91.00 | 10.10 | 11.25 | 11.90 | +10.10 | - | - | 1 | 61.33% |
| COP230609C00092000 | 2023-05-30 12:27PM EDT | 92.00 | 9.20 | 10.25 | 10.90 | +9.20 | - | - | 2 | 56.84% |
| COP230609C00094000 | 2023-05-30 10:46AM EDT | 94.00 | 7.45 | 8.50 | 8.80 | +7.45 | - | - | 5 | 51.37% |
| COP230609C00095000 | 2023-05-30 2:04PM EDT | 95.00 | 6.30 | 7.55 | 7.85 | +6.30 | - | - | 27 | 54.30% |
| COP230609C00096000 | 2023-06-01 9:34AM EDT | 96.00 | 4.15 | 6.65 | 6.90 | 0.00 | - | 5 | 1 | 50.64% |
| COP230609C00097000 | 2023-05-31 3:59PM EDT | 97.00 | 3.90 | 5.75 | 6.05 | 0.00 | - | 10 | 11 | 49.51% |
| COP230609C00098000 | 2023-06-02 10:18AM EDT | 98.00 | 4.30 | 4.95 | 5.15 | +1.54 | +55.80% | 17 | 27 | 46.19% |
| COP230609C00099000 | 2023-06-02 2:29PM EDT | 99.00 | 4.40 | 4.15 | 4.30 | +1.56 | +54.93% | 457 | 55 | 43.46% |
| COP230609C00100000 | 2023-06-02 3:43PM EDT | 100.00 | 3.62 | 3.45 | 3.60 | +1.80 | +98.90% | 197 | 386 | 43.12% |
| COP230609C00101000 | 2023-06-02 3:58PM EDT | 101.00 | 2.82 | 2.81 | 2.91 | +1.48 | +110.45% | 276 | 2,312 | 41.70% |
| COP230609C00102000 | 2023-06-02 3:58PM EDT | 102.00 | 2.23 | 2.23 | 2.32 | +0.87 | +63.97% | 723 | 614 | 40.97% |
| COP230609C00103000 | 2023-06-02 3:54PM EDT | 103.00 | 1.72 | 1.73 | 1.81 | +0.93 | +117.72% | 175 | 1,979 | 40.36% |
| COP230609C00104000 | 2023-06-02 3:54PM EDT | 104.00 | 1.32 | 1.31 | 1.39 | +0.52 | +65.00% | 849 | 170 | 40.04% |
| COP230609C00105000 | 2023-06-02 3:54PM EDT | 105.00 | 0.98 | 0.96 | 1.04 | +0.55 | +127.91% | 191 | 859 | 39.70% |
| COP230609C00106000 | 2023-06-02 3:59PM EDT | 106.00 | 0.71 | 0.70 | 0.77 | +0.31 | +77.50% | 166 | 135 | 39.65% |
| COP230609C00107000 | 2023-06-02 3:42PM EDT | 107.00 | 0.55 | 0.49 | 0.56 | +0.26 | +89.66% | 193 | 182 | 39.65% |
| COP230609C00108000 | 2023-06-02 3:43PM EDT | 108.00 | 0.38 | 0.35 | 0.40 | +0.19 | +100.00% | 46 | 84 | 39.70% |
| COP230609C00109000 | 2023-06-02 3:49PM EDT | 109.00 | 0.26 | 0.24 | 0.28 | +0.11 | +73.33% | 345 | 96 | 39.75% |
| COP230609C00110000 | 2023-06-02 3:56PM EDT | 110.00 | 0.20 | 0.16 | 0.20 | +0.10 | +100.00% | 207 | 876 | 40.14% |
| COP230609C00111000 | 2023-06-02 1:06PM EDT | 111.00 | 0.09 | 0.11 | 0.15 | 0.00 | - | 1 | 97 | 41.11% |
| COP230609C00112000 | 2023-06-02 1:43PM EDT | 112.00 | 0.07 | 0.06 | 0.28 | +0.01 | +16.67% | 1 | 1,119 | 51.47% |
| COP230609C00113000 | 2023-06-01 12:09PM EDT | 113.00 | 0.05 | 0.03 | 0.14 | 0.00 | - | 2 | 515 | 47.27% |
| COP230609C00114000 | 2023-06-02 3:35PM EDT | 114.00 | 0.08 | 0.02 | 0.26 | -0.33 | -80.49% | 2 | 3 | 50.59% |
| COP230609C00115000 | 2023-06-02 10:14AM EDT | 115.00 | 0.03 | 0.02 | 0.16 | -0.07 | -70.00% | 8 | 507 | 55.27% |
| COP230609C00116000 | 2023-06-02 3:48PM EDT | 116.00 | 0.02 | 0.01 | 0.10 | -0.07 | -77.78% | 4 | 400 | 53.52% |
| COP230609C00120000 | 2023-06-01 1:25PM EDT | 120.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 51 | 53 | 62.11% |
| COP230609C00145000 | 2023-05-17 9:30AM EDT | 145.00 | 0.50 | 0.00 | 0.09 | 0.00 | - | - | 10 | 112.50% |
| COP230609C00150000 | 2023-05-17 9:30AM EDT | 150.00 | 0.50 | 0.00 | 0.09 | 0.00 | - | - | 11 | 121.88% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP230609P00065000 | 2023-05-03 11:48AM EDT | 65.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 118.75% |
| COP230609P00075000 | 2023-05-10 10:06AM EDT | 75.00 | 0.16 | 0.00 | 0.04 | 0.00 | - | 2 | 4 | 96.09% |
| COP230609P00080000 | 2023-05-31 11:27AM EDT | 80.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 79.69% |
| COP230609P00085000 | 2023-05-31 11:29AM EDT | 85.00 | 0.07 | 0.00 | 0.08 | 0.00 | - | 4 | 27 | 66.41% |
| COP230609P00086000 | 2023-06-01 1:32PM EDT | 86.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 11 | 51 | 57.03% |
| COP230609P00087000 | 2023-06-02 10:38AM EDT | 87.00 | 0.21 | 0.00 | 0.02 | +0.12 | +133.33% | 10 | 69 | 50.00% |
| COP230609P00088000 | 2023-06-02 3:09PM EDT | 88.00 | 0.02 | 0.02 | 0.22 | -0.12 | -85.71% | 11 | 23 | 66.02% |
| COP230609P00089000 | 2023-06-02 11:37AM EDT | 89.00 | 0.05 | 0.02 | 0.06 | -0.06 | -54.55% | 10 | 47 | 51.56% |
| COP230609P00090000 | 2023-06-02 12:51PM EDT | 90.00 | 0.05 | 0.01 | 0.19 | -0.10 | -66.67% | 2 | 47 | 55.86% |
| COP230609P00091000 | 2023-06-01 9:57AM EDT | 91.00 | 0.32 | 0.02 | 0.21 | 0.00 | - | 1 | 12 | 53.32% |
| COP230609P00092000 | 2023-06-02 11:36AM EDT | 92.00 | 0.10 | 0.03 | 0.22 | -0.09 | -47.37% | 10 | 17 | 50.00% |
| COP230609P00093000 | 2023-06-02 11:29AM EDT | 93.00 | 0.12 | 0.06 | 0.27 | -0.13 | -52.00% | 3 | 346 | 54.69% |
| COP230609P00094000 | 2023-06-02 3:38PM EDT | 94.00 | 0.13 | 0.13 | 0.17 | -0.17 | -56.67% | 28 | 84 | 44.73% |
| COP230609P00095000 | 2023-06-02 3:55PM EDT | 95.00 | 0.23 | 0.19 | 0.23 | -0.23 | -50.00% | 20 | 220 | 43.46% |
| COP230609P00096000 | 2023-06-02 3:06PM EDT | 96.00 | 0.25 | 0.27 | 0.32 | -0.37 | -59.68% | 30 | 84 | 42.58% |
| COP230609P00097000 | 2023-06-02 3:42PM EDT | 97.00 | 0.39 | 0.38 | 0.44 | -0.66 | -62.86% | 52 | 47 | 41.70% |
| COP230609P00098000 | 2023-06-02 3:23PM EDT | 98.00 | 0.49 | 0.54 | 0.60 | -0.78 | -61.42% | 37 | 59 | 40.87% |
| COP230609P00099000 | 2023-06-02 2:32PM EDT | 99.00 | 0.67 | 0.75 | 0.84 | -0.86 | -56.21% | 79 | 105 | 40.87% |
| COP230609P00100000 | 2023-06-02 3:58PM EDT | 100.00 | 1.09 | 1.02 | 1.09 | -1.05 | -49.07% | 36 | 398 | 39.70% |
| COP230609P00101000 | 2023-06-02 3:23PM EDT | 101.00 | 1.23 | 1.36 | 1.43 | -1.36 | -52.51% | 143 | 431 | 39.11% |
| COP230609P00102000 | 2023-06-02 3:47PM EDT | 102.00 | 1.86 | 1.79 | 1.84 | -1.01 | -35.19% | 669 | 343 | 38.48% |
| COP230609P00103000 | 2023-06-02 3:54PM EDT | 103.00 | 2.33 | 2.29 | 2.34 | -0.97 | -29.39% | 83 | 93 | 38.04% |
| COP230609P00104000 | 2023-06-02 2:50PM EDT | 104.00 | 2.61 | 2.85 | 2.92 | -1.99 | -43.26% | 54 | 47 | 37.65% |
| COP230609P00105000 | 2023-06-02 2:29PM EDT | 105.00 | 3.35 | 3.50 | 3.60 | -1.80 | -34.95% | 3 | 11 | 37.74% |
| COP230609P00106000 | 2023-05-31 9:47AM EDT | 106.00 | 6.60 | 4.20 | 4.40 | 0.00 | - | 3 | 14 | 39.16% |
| COP230609P00107000 | 2023-05-17 12:46PM EDT | 107.00 | 7.12 | 4.95 | 5.20 | 0.00 | - | - | 22 | 39.36% |
| COP230609P00108000 | 2023-06-02 10:57AM EDT | 108.00 | 6.89 | 5.80 | 6.05 | +6.89 | - | 1 | 2 | 39.70% |
| COP230609P00109000 | 2023-05-16 12:54PM EDT | 109.00 | 10.88 | 6.60 | 7.15 | 0.00 | - | 42 | 43 | 47.46% |
| COP230609P00110000 | 2023-05-10 9:37AM EDT | 110.00 | 9.80 | 7.55 | 8.00 | 0.00 | - | - | 0 | 46.58% |
| COP230609P00112000 | 2023-05-17 10:00AM EDT | 112.00 | 12.96 | 9.50 | 9.90 | 0.00 | - | - | 0 | 50.10% |
| COP230609P00114000 | 2023-05-08 3:59PM EDT | 114.00 | 13.75 | 11.45 | 12.10 | 0.00 | - | - | 0 | 66.41% |
| COP230609P00116000 | 2023-06-01 10:17AM EDT | 116.00 | 17.20 | 13.45 | 14.05 | +17.20 | - | - | 0 | 53.52% |
| COP230609P00120000 | 2023-05-31 9:32AM EDT | 120.00 | 19.40 | 17.45 | 18.10 | +19.40 | - | - | 0 | 67.58% |
